ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083470/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1239,-1,5,-0.08,31941651,26168,196.53,1225,1240,1207,1612,868,1240,1220.64,0.08,0,-2221,1253,1246,1233,1226,1213,1250,1230,107,372,500,890,1,1,21340329,264,-68.83,1.93,12,0.12,-18.00,643.00,2200,20240322,-43.68,1121,20241209,10.53,1593,-22.22,20250109,1193,3.86,20250304,2200,-43.68,20240322,1121,10.53,20241209,0.87,N,083470,500,106 억,,17795,N,N,0,N,00,N
20250306,150634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1216,-24,5,-1.94,28506077,23373,175.54,1225,1240,1207,1612,868,1240,1219.62,0.08,0,-1090,1253,1246,1233,1226,1213,1250,1230,107,372,500,890,1,1,21340329,259,-67.56,1.89,12,0.11,-18.00,643.00,2200,20240322,-44.73,1121,20241209,8.47,1593,-23.67,20250109,1193,1.93,20250304,2200,-44.73,20240322,1121,8.47,20241209,0.87,N,083470,500,106 억,,17795,N,N,0,N,00,N
20250306,140633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,-32,5,-2.58,24645345,20188,151.62,1225,1240,1208,1612,868,1240,1220.79,0.08,0,-1019,1253,1246,1233,1226,1213,1250,1230,107,372,500,890,1,1,21340329,258,-67.11,1.88,12,0.09,-18.00,643.00,2200,20240322,-45.09,1121,20241209,7.76,1593,-24.17,20250109,1193,1.26,20250304,2200,-45.09,20240322,1121,7.76,20241209,0.87,N,083470,500,106 억,,17795,N,N,0,N,00,N
20250306,130635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1223,-17,5,-1.37,8069260,6574,49.37,1225,1240,1222,1612,868,1240,1227.45,0.08,0,-261,1253,1246,1233,1226,1213,1250,1230,107,372,500,890,1,1,21340329,261,-67.94,1.90,12,0.03,-18.00,643.00,2200,20240322,-44.41,1121,20241209,9.10,1593,-23.23,20250109,1193,2.51,20250304,2200,-44.41,20240322,1121,9.10,20241209,0.87,N,083470,500,106 억,,17795,N,N,0,N,00,N
20250306,120634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1222,-18,5,-1.45,7363520,5999,45.05,1225,1240,1222,1612,868,1240,1227.46,0.08,0,-93,1253,1246,1233,1226,1213,1250,1230,107,372,500,890,1,1,21340329,261,-67.89,1.90,12,0.03,-18.00,643.00,2200,20240322,-44.45,1121,20241209,9.01,1593,-23.29,20250109,1193,2.43,20250304,2200,-44.45,20240322,1121,9.01,20241209,0.87,N,083470,500,106 억,,17795,N,N,0,N,00,N
20250306,110632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1228,-12,5,-0.97,3124480,2535,19.04,1225,1240,1225,1612,868,1240,1232.54,0.08,0,-93,1253,1246,1233,1226,1213,1250,1230,107,372,500,890,1,1,21340329,262,-68.22,1.91,12,0.01,-18.00,643.00,2200,20240322,-44.18,1121,20241209,9.55,1593,-22.91,20250109,1193,2.93,20250304,2200,-44.18,20240322,1121,9.55,20241209,0.87,N,083470,500,106 억,,17795,N,N,0,N,00,N
20250306,100633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1239,-1,5,-0.08,2973434,2413,18.12,1225,1240,1225,1612,868,1240,1232.26,0.08,0,-87,1253,1246,1233,1226,1213,1250,1230,107,372,500,890,1,1,21340329,264,-68.83,1.93,12,0.01,-18.00,643.00,2200,20240322,-43.68,1121,20241209,10.53,1593,-22.22,20250109,1193,3.86,20250304,2200,-43.68,20240322,1121,10.53,20241209,0.87,N,083470,500,106 억,,17795,N,N,0,N,00,N
20250306,090637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,-4,5,-0.32,2102569,1705,12.81,1225,1236,1225,1612,868,1240,1233.18,0.08,0,-28,1253,1246,1233,1226,1213,1250,1230,107,372,500,890,1,1,21340329,264,-68.67,1.92,12,0.01,-18.00,643.00,2200,20240322,-43.82,1121,20241209,10.26,1593,-22.41,20250109,1193,3.60,20250304,2200,-43.82,20240322,1121,10.26,20241209,0.87,N,083470,500,106 억,,17795,N,N,0,N,00,N
20250305,160627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,4,2,0.32,16437653,13313,30.44,1220,1240,1220,1606,866,1236,1234.71,0.08,0,-706,1270,1253,1223,1206,1176,1261,1214,107,370,500,880,1,1,21340329,265,-68.89,1.93,12,0.06,-18.00,643.00,2200,20240322,-43.64,1121,20241209,10.62,1593,-22.16,20250109,1193,3.94,20250304,2200,-43.64,20240322,1121,10.62,20241209,0.87,N,083470,500,106 억,,17842,N,N,0,N,00,N
20250305,150630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1235,-1,5,-0.08,11576385,9384,21.46,1220,1235,1220,1606,866,1236,1233.63,0.08,0,-50,1270,1253,1223,1206,1176,1261,1214,107,370,500,880,1,1,21340329,264,-68.61,1.92,12,0.04,-18.00,643.00,2200,20240322,-43.86,1121,20241209,10.17,1593,-22.47,20250109,1193,3.52,20250304,2200,-43.86,20240322,1121,10.17,20241209,0.87,N,083470,500,106 억,,17842,N,N,0,N,00,N
20250305,140628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1233,-3,5,-0.24,2148240,1746,3.99,1220,1235,1220,1606,866,1236,1230.38,0.08,0,-149,1270,1253,1223,1206,1176,1261,1214,107,370,500,880,1,1,21340329,263,-68.50,1.92,12,0.01,-18.00,643.00,2200,20240322,-43.95,1121,20241209,9.99,1593,-22.60,20250109,1193,3.35,20250304,2200,-43.95,20240322,1121,9.99,20241209,0.87,N,083470,500,106 억,,17842,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160635 57 100.00 KOSDAQ 화학 N N N N N 1239 -1 5 -0.08 31941651 26168 196.53 1225 1240 1207 1612 868 1240 1220.64 0.08 0 -2221 1253 1246 1233 1226 1213 1250 1230 107 372 500 890 1 1 21340329 264 -68.83 1.93 12 0.12 -18.00 643.00 2200 20240322 -43.68 1121 20241209 10.53 1593 -22.22 20250109 1193 3.86 20250304 2200 -43.68 20240322 1121 10.53 20241209 0.87 N 083470 500 106 억 17795 N N 0 N 00 N
3 20250306 150634 57 100.00 KOSDAQ 화학 N N N N N 1216 -24 5 -1.94 28506077 23373 175.54 1225 1240 1207 1612 868 1240 1219.62 0.08 0 -1090 1253 1246 1233 1226 1213 1250 1230 107 372 500 890 1 1 21340329 259 -67.56 1.89 12 0.11 -18.00 643.00 2200 20240322 -44.73 1121 20241209 8.47 1593 -23.67 20250109 1193 1.93 20250304 2200 -44.73 20240322 1121 8.47 20241209 0.87 N 083470 500 106 억 17795 N N 0 N 00 N
4 20250306 140633 57 100.00 KOSDAQ 화학 N N N N N 1208 -32 5 -2.58 24645345 20188 151.62 1225 1240 1208 1612 868 1240 1220.79 0.08 0 -1019 1253 1246 1233 1226 1213 1250 1230 107 372 500 890 1 1 21340329 258 -67.11 1.88 12 0.09 -18.00 643.00 2200 20240322 -45.09 1121 20241209 7.76 1593 -24.17 20250109 1193 1.26 20250304 2200 -45.09 20240322 1121 7.76 20241209 0.87 N 083470 500 106 억 17795 N N 0 N 00 N
5 20250306 130635 57 100.00 KOSDAQ 화학 N N N N N 1223 -17 5 -1.37 8069260 6574 49.37 1225 1240 1222 1612 868 1240 1227.45 0.08 0 -261 1253 1246 1233 1226 1213 1250 1230 107 372 500 890 1 1 21340329 261 -67.94 1.90 12 0.03 -18.00 643.00 2200 20240322 -44.41 1121 20241209 9.10 1593 -23.23 20250109 1193 2.51 20250304 2200 -44.41 20240322 1121 9.10 20241209 0.87 N 083470 500 106 억 17795 N N 0 N 00 N
6 20250306 120634 57 100.00 KOSDAQ 화학 N N N N N 1222 -18 5 -1.45 7363520 5999 45.05 1225 1240 1222 1612 868 1240 1227.46 0.08 0 -93 1253 1246 1233 1226 1213 1250 1230 107 372 500 890 1 1 21340329 261 -67.89 1.90 12 0.03 -18.00 643.00 2200 20240322 -44.45 1121 20241209 9.01 1593 -23.29 20250109 1193 2.43 20250304 2200 -44.45 20240322 1121 9.01 20241209 0.87 N 083470 500 106 억 17795 N N 0 N 00 N
7 20250306 110632 57 100.00 KOSDAQ 화학 N N N N N 1228 -12 5 -0.97 3124480 2535 19.04 1225 1240 1225 1612 868 1240 1232.54 0.08 0 -93 1253 1246 1233 1226 1213 1250 1230 107 372 500 890 1 1 21340329 262 -68.22 1.91 12 0.01 -18.00 643.00 2200 20240322 -44.18 1121 20241209 9.55 1593 -22.91 20250109 1193 2.93 20250304 2200 -44.18 20240322 1121 9.55 20241209 0.87 N 083470 500 106 억 17795 N N 0 N 00 N
8 20250306 100633 57 100.00 KOSDAQ 화학 N N N N N 1239 -1 5 -0.08 2973434 2413 18.12 1225 1240 1225 1612 868 1240 1232.26 0.08 0 -87 1253 1246 1233 1226 1213 1250 1230 107 372 500 890 1 1 21340329 264 -68.83 1.93 12 0.01 -18.00 643.00 2200 20240322 -43.68 1121 20241209 10.53 1593 -22.22 20250109 1193 3.86 20250304 2200 -43.68 20240322 1121 10.53 20241209 0.87 N 083470 500 106 억 17795 N N 0 N 00 N
9 20250306 090637 57 100.00 KOSDAQ 화학 N N N N N 1236 -4 5 -0.32 2102569 1705 12.81 1225 1236 1225 1612 868 1240 1233.18 0.08 0 -28 1253 1246 1233 1226 1213 1250 1230 107 372 500 890 1 1 21340329 264 -68.67 1.92 12 0.01 -18.00 643.00 2200 20240322 -43.82 1121 20241209 10.26 1593 -22.41 20250109 1193 3.60 20250304 2200 -43.82 20240322 1121 10.26 20241209 0.87 N 083470 500 106 억 17795 N N 0 N 00 N
10 20250305 160627 57 100.00 KOSDAQ 화학 N N N N N 1240 4 2 0.32 16437653 13313 30.44 1220 1240 1220 1606 866 1236 1234.71 0.08 0 -706 1270 1253 1223 1206 1176 1261 1214 107 370 500 880 1 1 21340329 265 -68.89 1.93 12 0.06 -18.00 643.00 2200 20240322 -43.64 1121 20241209 10.62 1593 -22.16 20250109 1193 3.94 20250304 2200 -43.64 20240322 1121 10.62 20241209 0.87 N 083470 500 106 억 17842 N N 0 N 00 N
11 20250305 150630 57 100.00 KOSDAQ 화학 N N N N N 1235 -1 5 -0.08 11576385 9384 21.46 1220 1235 1220 1606 866 1236 1233.63 0.08 0 -50 1270 1253 1223 1206 1176 1261 1214 107 370 500 880 1 1 21340329 264 -68.61 1.92 12 0.04 -18.00 643.00 2200 20240322 -43.86 1121 20241209 10.17 1593 -22.47 20250109 1193 3.52 20250304 2200 -43.86 20240322 1121 10.17 20241209 0.87 N 083470 500 106 억 17842 N N 0 N 00 N
12 20250305 140628 57 100.00 KOSDAQ 화학 N N N N N 1233 -3 5 -0.24 2148240 1746 3.99 1220 1235 1220 1606 866 1236 1230.38 0.08 0 -149 1270 1253 1223 1206 1176 1261 1214 107 370 500 880 1 1 21340329 263 -68.50 1.92 12 0.01 -18.00 643.00 2200 20240322 -43.95 1121 20241209 9.99 1593 -22.60 20250109 1193 3.35 20250304 2200 -43.95 20240322 1121 9.99 20241209 0.87 N 083470 500 106 억 17842 N N 0 N 00 N